91,650€
-0,22%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 91,95 | 92,20 | 90,95 | 91,65 | -0,22% | - |
| 05.02.2025 | 91,85 | 92,25 | 90,15 | 91,85 | 0,00% | - |
| 04.02.2025 | 92,60 | 93,55 | 91,45 | 91,85 | -0,81% | - |
| 03.02.2025 | 91,40 | 93,75 | 91,40 | 92,60 | -1,17% | - |
| 31.01.2025 | 94,60 | 95,00 | 93,25 | 93,70 | -1,16% | - |
| 30.01.2025 | 93,30 | 96,75 | 93,25 | 94,80 | 1,55% | - |
| 29.01.2025 | 105,30 | 105,40 | 92,00 | 93,35 | -11,35% | 355,00 |
| 28.01.2025 | 103,50 | 105,40 | 103,50 | 105,30 | 1,54% | 25,00 |
| 27.01.2025 | 102,30 | 104,10 | 100,30 | 103,70 | 0,68% | - |
| 24.01.2025 | 102,90 | 104,20 | 102,30 | 103,00 | 0,10% | - |
| 23.01.2025 | 104,10 | 104,70 | 101,10 | 102,90 | -1,15% | - |
| 22.01.2025 | 101,80 | 105,60 | 101,80 | 104,10 | 2,16% | - |
| 21.01.2025 | 98,70 | 101,90 | 98,05 | 101,90 | 3,09% | - |
| 20.01.2025 | 96,75 | 99,85 | 96,60 | 98,85 | 2,28% | - |
| 17.01.2025 | 92,10 | 98,35 | 92,05 | 96,65 | 4,94% | - |
| 16.01.2025 | 92,10 | 93,45 | 91,50 | 92,10 | -0,11% | - |
| 15.01.2025 | 92,30 | 92,45 | 91,30 | 92,20 | -0,11% | - |
| 14.01.2025 | 94,00 | 94,35 | 91,80 | 92,30 | -1,70% | - |
| 13.01.2025 | 95,00 | 95,55 | 92,35 | 93,90 | -1,21% | - |
| 10.01.2025 | 94,65 | 96,10 | 94,15 | 95,05 | 0,42% | - |
| 09.01.2025 | 93,90 | 94,85 | 93,00 | 94,65 | 0,80% | - |
| 08.01.2025 | 93,55 | 94,65 | 93,15 | 93,90 | 0,37% | - |
| 07.01.2025 | 93,80 | 94,00 | 92,55 | 93,55 | -0,32% | - |
| 06.01.2025 | 92,15 | 94,55 | 91,20 | 93,85 | 1,84% | - |
| 03.01.2025 | 91,40 | 93,50 | 91,40 | 92,15 | 0,82% | - |
| 02.01.2025 | 91,00 | 91,40 | 90,70 | 91,40 | 0,55% | - |
| 30.12.2024 | 90,15 | 92,00 | 89,95 | 90,90 | 0,89% | 2,00 |
| 27.12.2024 | 89,25 | 91,15 | 89,15 | 90,10 | 0,95% | - |
| 23.12.2024 | 89,30 | 90,05 | 88,30 | 89,25 | 0,17% | - |
| 20.12.2024 | 88,85 | 89,35 | 87,30 | 89,10 | 0,06% | - |
| 19.12.2024 | 90,65 | 90,75 | 88,60 | 89,05 | -1,87% | - |
| 18.12.2024 | 89,25 | 91,40 | 89,05 | 90,75 | 1,68% | - |
| 17.12.2024 | 89,60 | 89,70 | 88,30 | 89,25 | -0,39% | - |
| 16.12.2024 | 90,85 | 91,20 | 87,80 | 89,60 | -1,38% | - |
| 13.12.2024 | 93,40 | 93,70 | 90,80 | 90,85 | -2,73% | - |
| 12.12.2024 | 93,10 | 95,10 | 93,00 | 93,40 | 0,32% | 79,00 |
| 11.12.2024 | 92,50 | 94,15 | 91,90 | 93,10 | 0,65% | - |
| 10.12.2024 | 93,00 | 94,30 | 92,35 | 92,50 | -0,59% | - |
| 09.12.2024 | 93,00 | 94,00 | 92,10 | 93,05 | 0,05% | - |
| 06.12.2024 | 92,30 | 94,15 | 92,20 | 93,00 | 0,76% | - |
| 05.12.2024 | 93,35 | 93,60 | 91,95 | 92,30 | -1,12% | - |
| 04.12.2024 | 91,95 | 94,20 | 91,85 | 93,35 | 1,52% | - |
| 03.12.2024 | 91,80 | 93,70 | 91,60 | 91,95 | 0,16% | - |
| 02.12.2024 | 92,80 | 93,55 | 91,45 | 91,80 | -1,08% | - |
| 29.11.2024 | 93,15 | 93,15 | 91,40 | 92,80 | -0,38% | - |
| 28.11.2024 | 91,30 | 93,45 | 90,65 | 93,15 | 2,03% | - |
| 27.11.2024 | 89,70 | 92,25 | 89,60 | 91,30 | 1,78% | - |
| 26.11.2024 | 91,60 | 92,25 | 89,35 | 89,70 | -2,71% | - |
| 25.11.2024 | 93,70 | 94,55 | 91,55 | 92,20 | -1,65% | - |
| 22.11.2024 | 93,80 | 95,20 | 93,40 | 93,75 | -0,05% | - |
| 21.11.2024 | 93,75 | 93,85 | 92,25 | 93,80 | -0,05% | - |
| 20.11.2024 | 94,05 | 94,45 | 93,35 | 93,85 | -0,21% | - |
| 19.11.2024 | 95,60 | 97,15 | 93,15 | 94,05 | -1,16% | - |
| 18.11.2024 | 95,75 | 97,20 | 95,05 | 95,15 | -0,57% | - |
| 15.11.2024 | 98,20 | 98,70 | 95,30 | 95,70 | -2,55% | - |
| 14.11.2024 | 96,50 | 98,75 | 96,25 | 98,20 | 1,76% | - |
| 13.11.2024 | 95,55 | 96,60 | 94,10 | 96,50 | 1,10% | - |
| 12.11.2024 | 97,45 | 98,15 | 93,85 | 95,45 | -2,10% | - |
| 11.11.2024 | 98,05 | 98,75 | 96,85 | 97,50 | -0,66% | - |
| 08.11.2024 | 98,10 | 98,65 | 95,75 | 98,15 | -0,10% | - |
| 07.11.2024 | 96,40 | 98,80 | 96,30 | 98,25 | 1,87% | - |
| 06.11.2024 | 95,45 | 99,45 | 95,45 | 96,45 | 0,05% | - |
| 05.11.2024 | 95,90 | 97,75 | 95,55 | 96,40 | 0,47% | - |
| 04.11.2024 | 97,90 | 98,70 | 94,95 | 95,95 | -1,99% | - |
| 01.11.2024 | 100,95 | 101,85 | 97,00 | 97,90 | -3,07% | - |
| 31.10.2024 | 102,20 | 103,40 | 96,90 | 101,00 | -1,17% | - |
| 30.10.2024 | 103,20 | 104,00 | 102,00 | 102,20 | -1,16% | 41,00 |
| 29.10.2024 | 106,40 | 106,60 | 103,40 | 103,40 | -2,82% | - |
| 28.10.2024 | 104,40 | 106,50 | 103,70 | 106,40 | 1,92% | - |
| 25.10.2024 | 105,40 | 105,60 | 103,80 | 104,40 | -1,04% | - |
| 24.10.2024 | 105,30 | 105,80 | 103,90 | 105,50 | 0,19% | - |
| 23.10.2024 | 108,30 | 108,30 | 102,90 | 105,30 | -2,59% | - |
| 22.10.2024 | 108,30 | 109,50 | 107,00 | 108,10 | -0,09% | - |
| 21.10.2024 | 110,00 | 110,80 | 107,50 | 108,20 | -1,64% | - |
| 18.10.2024 | 109,60 | 110,30 | 108,30 | 110,00 | 0,36% | - |
| 17.10.2024 | 102,60 | 111,30 | 102,60 | 109,60 | 6,82% | - |
| 16.10.2024 | 101,60 | 103,10 | 101,60 | 102,60 | 0,98% | - |
| 15.10.2024 | 101,90 | 102,70 | 101,30 | 101,60 | -0,20% | - |
| 14.10.2024 | 102,00 | 103,10 | 101,00 | 101,80 | -0,20% | - |
| 11.10.2024 | 102,00 | 103,10 | 101,70 | 102,00 | 0,00% | - |
| 10.10.2024 | 102,20 | 102,20 | 100,70 | 102,00 | -0,20% | - |
| 09.10.2024 | 100,00 | 102,50 | 99,85 | 102,20 | 2,20% | - |
| 08.10.2024 | 100,40 | 104,10 | 99,35 | 100,00 | -0,50% | - |
| 07.10.2024 | 101,90 | 102,40 | 99,30 | 100,50 | -1,37% | - |
| 04.10.2024 | 103,30 | 103,50 | 101,00 | 101,90 | -1,36% | - |
| 03.10.2024 | 103,30 | 104,00 | 102,60 | 103,30 | -0,77% | 47,00 |
| 02.10.2024 | 103,30 | 106,00 | 103,10 | 104,10 | 0,77% | 44,00 |
| 01.10.2024 | 104,40 | 105,60 | 102,80 | 103,30 | -1,05% | - |
| 30.09.2024 | 104,90 | 105,10 | 103,60 | 104,40 | -0,29% | - |
| 27.09.2024 | 102,80 | 105,10 | 102,80 | 104,70 | 1,85% | - |
| 26.09.2024 | 101,00 | 104,00 | 100,90 | 102,80 | 1,68% | - |
| 25.09.2024 | 102,00 | 102,70 | 100,50 | 101,10 | -0,88% | - |
| 24.09.2024 | 103,20 | 103,40 | 101,20 | 102,00 | -0,78% | - |
| 23.09.2024 | 102,10 | 105,30 | 101,80 | 102,80 | 0,69% | - |
| 20.09.2024 | 106,50 | 106,50 | 101,80 | 102,10 | -4,04% | - |
| 19.09.2024 | 102,50 | 106,70 | 102,20 | 106,40 | 3,80% | - |
| 18.09.2024 | 103,30 | 104,20 | 102,30 | 102,50 | -0,77% | - |
| 17.09.2024 | 102,40 | 104,00 | 101,90 | 103,30 | 0,88% | - |
| 16.09.2024 | 104,30 | 104,40 | 101,30 | 102,40 | -1,82% | - |
| 13.09.2024 | 103,70 | 104,70 | 102,80 | 104,30 | 0,68% | - |